UNIVERSITY PRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5.600 | 5.600 | 5.040 | 5.040 | 5.040 | 648,198 |
| 2025-01-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 35,658 |
| 2025-01-30 | 5.120 | 5.600 | 5.120 | 5.600 | 5.600 | 686,730 |
| 2025-01-29 | 4.670 | 5.120 | 4.670 | 5.120 | 5.120 | 210,771 |
| 2025-01-28 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 411,539 |
| 2025-01-27 | 5.000 | 5.000 | 4.670 | 4.670 | 4.670 | 288,673 |
| 2025-01-24 | 5.050 | 5.050 | 4.750 | 5.000 | 5.000 | 1,504,112 |
| 2025-01-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 526,705 |
| 2025-01-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 239,188 |
| 2025-01-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 14,277 |
| 2025-01-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 51,756 |
| 2025-01-17 | 4.810 | 5.050 | 4.810 | 5.050 | 5.050 | 514,504 |
| 2025-01-16 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 188,456 |
| 2025-01-15 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 456,433 |
| 2025-01-14 | 4.380 | 4.810 | 4.380 | 4.810 | 4.810 | 595,124 |
| 2025-01-13 | 4.450 | 4.450 | 4.380 | 4.380 | 4.380 | 355,601 |
| 2025-01-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 63,373 |
| 2025-01-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 103,596 |
| 2025-01-08 | 4.250 | 4.450 | 4.250 | 4.450 | 4.450 | 320,586 |
| 2025-01-07 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 701,305 |
| 2025-01-06 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 271,486 |
| 2025-01-03 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 252,178 |
| 2025-01-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 47,653 |
| 2024-12-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 161,237 |
| 2024-12-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 157,381 |
| 2024-12-27 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 147,200 |
| 2024-12-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 119,500 |
| 2024-12-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 407,565 |
| 2024-12-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,914 |
| 2024-12-19 | 3.770 | 3.770 | 3.500 | 3.500 | 3.500 | 243,524 |
| 2024-12-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 22,991 |
| 2024-12-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 21,891 |
| 2024-12-16 | 4.180 | 4.180 | 3.770 | 3.770 | 3.770 | 492,620 |
| 2024-12-13 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 132,628 |
| 2024-12-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 234,350 |
| 2024-12-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 30,701 |
| 2024-12-10 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 71,891 |
| 2024-12-09 | 3.960 | 4.180 | 3.960 | 4.180 | 4.180 | 233,472 |
| 2024-12-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 174,450 |
| 2024-12-05 | 3.600 | 3.960 | 3.600 | 3.960 | 3.960 | 1,671,488 |
| 2024-12-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,810,291 |
| 2024-12-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,536,936 |
| 2024-12-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15,439 |
| 2024-11-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6,145 |
| 2024-11-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 392,103 |
| 2024-11-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 280,413 |
| 2024-11-26 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 462,150 |
| 2024-11-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 101,348 |
| 2024-11-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 111,133 |
| 2024-11-21 | 3.850 | 3.850 | 3.500 | 3.500 | 3.500 | 269,451 |
| 2024-11-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 252,550 |
| 2024-11-19 | 3.650 | 3.850 | 3.650 | 3.850 | 3.850 | 1,131,445 |
| 2024-11-18 | 3.960 | 3.960 | 3.650 | 3.650 | 3.650 | 199,005 |
| 2024-11-15 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 352,713 |
| 2024-11-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 890,855 |
| 2024-11-13 | 3.300 | 3.630 | 3.300 | 3.600 | 3.600 | 2,503,795 |
| 2024-11-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 214,106 |
| 2024-11-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 382,514 |
| 2024-11-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 58,932 |
| 2024-11-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 467,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1800 NGN |
| 2025-08-25 | 0.1500 NGN |
| 2024-09-05 | 0.0250 NGN |
| 2023-09-06 | 0.1000 NGN |
| 2022-09-01 | 0.1000 NGN |
| 2021-09-01 | 0.0500 NGN |
| 2020-09-25 | 0.1500 NGN |
| 2019-09-02 | 0.1500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.